Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.978 | 10.07 | 9.978 | 10.02 | 152,558 | +0.01(+0.07%) |
Dec 30, 2019 | 10.03 | 10.09 | 9.964 | 10.01 | 195,923 | -0.05(-0.47%) |
Dec 27, 2019 | 10.11 | 10.13 | 10.06 | 10.06 | 146,053 | -0.07(-0.73%) |
Dec 26, 2019 | 10.12 | 10.19 | 10.11 | 10.13 | 113,984 | -0.01(-0.07%) |
Dec 24, 2019 | 10.14 | 10.15 | 10.09 | 10.14 | 101,114 | +0.01(+0.13%) |
Dec 23, 2019 | 10.15 | 10.21 | 10.08 | 10.13 | 265,628 | +0.03(+0.27%) |
Dec 20, 2019 | 10.26 | 10.26 | 10.08 | 10.10 | 745,051 | -0.16(-1.58%) |
Dec 19, 2019 | 10.26 | 10.26 | 10.26 | 10.26 | 92,077 | +0.01(+0.07%) |
Dec 18, 2019 | 10.25 | 10.27 | 10.24 | 10.26 | 158,048 | +0.01(+0.07%) |
Dec 17, 2019 | 10.21 | 10.25 | 10.21 | 10.25 | 225,732 | +0.03(+0.33%) |
Dec 16, 2019 | 10.21 | 10.24 | 10.19 | 10.21 | 364,247 | -0.01(-0.13%) |
Dec 13, 2019 | 10.19 | 10.23 | 10.16 | 10.23 | 199,271 | +0.02(+0.20%) |
Dec 12, 2019 | 10.24 | 10.26 | 10.20 | 10.21 | 176,835 | -0.03(-0.33%) |
Dec 11, 2019 | 10.25 | 10.25 | 10.19 | 10.24 | 174,772 | -0.01(-0.07%) |
Dec 10, 2019 | 10.23 | 10.28 | 10.21 | 10.25 | 94,680 | +0.01(+0.13%) |
Dec 09, 2019 | 10.23 | 10.26 | 10.21 | 10.23 | 179,291 | +0.02(+0.20%) |
Dec 06, 2019 | 10.19 | 10.26 | 10.19 | 10.21 | 186,854 | +0.03(+0.27%) |
Dec 05, 2019 | 10.24 | 10.26 | 10.19 | 10.19 | 137,589 | -0.04(-0.40%) |
Dec 04, 2019 | 10.28 | 10.30 | 10.21 | 10.23 | 156,072 | -0.04(-0.40%) |
Dec 03, 2019 | 10.26 | 10.30 | 10.22 | 10.27 | 180,975 | -0.01(-0.07%) |
Dec 02, 2019 | 10.30 | 10.31 | 10.24 | 10.28 | 142,219 | -0.03(-0.26%) |
Nov 29, 2019 | 10.30 | 10.30 | 10.27 | 10.30 | 66,670 | +0.02(+0.20%) |
Nov 27, 2019 | 10.27 | 10.30 | 10.23 | 10.28 | 273,037 | +0.03(+0.26%) |
Nov 26, 2019 | 10.25 | 10.27 | 10.21 | 10.26 | 168,230 | +0.01(+0.07%) |
Nov 25, 2019 | 10.23 | 10.28 | 10.20 | 10.25 | 263,718 | +0.02(+0.20%) |
Nov 22, 2019 | 10.21 | 10.24 | 10.19 | 10.23 | 364,247 | +0.05(+0.46%) |
Nov 21, 2019 | 10.21 | 10.23 | 10.14 | 10.18 | 213,061 | -0.03(-0.26%) |
Nov 20, 2019 | 10.19 | 10.22 | 10.13 | 10.21 | 192,551 | +0.02(+0.20%) |
Nov 19, 2019 | 10.24 | 10.24 | 10.13 | 10.19 | 174,061 | +0.01(+0.13%) |
Nov 18, 2019 | 10.15 | 10.19 | 10.13 | 10.17 | 216,283 | +0.00(+0.00%) |
Nov 15, 2019 | 10.15 | 10.20 | 10.05 | 10.17 | 282,055 | +0.07(+0.67%) |
Nov 14, 2019 | 10.36 | 10.38 | 10.06 | 10.11 | 331,651 | -0.14(-1.39%) |
Nov 13, 2019 | 10.33 | 10.40 | 10.22 | 10.25 | 300,200 | -0.11(-1.02%) |
Nov 12, 2019 | 10.30 | 10.38 | 10.27 | 10.35 | 749,935 | +0.08(+0.77%) |
Nov 11, 2019 | 10.22 | 10.30 | 10.22 | 10.27 | 745,206 | +0.06(+0.58%) |
Nov 08, 2019 | 10.24 | 10.27 | 10.19 | 10.22 | 440,774 | -0.01(-0.06%) |
Nov 07, 2019 | 10.08 | 10.25 | 10.06 | 10.22 | 315,651 | +0.16(+1.58%) |
Nov 06, 2019 | 10.40 | 10.40 | 9.970 | 10.06 | 797,954 | -0.34(-3.25%) |
Nov 05, 2019 | 10.48 | 10.50 | 10.37 | 10.40 | 192,885 | -0.08(-0.76%) |
Nov 04, 2019 | 10.57 | 10.57 | 10.37 | 10.48 | 427,815 | +0.02(+0.19%) |
Nov 01, 2019 | 10.39 | 10.57 | 10.39 | 10.46 | 232,916 | +0.09(+0.89%) |
Oct 31, 2019 | 10.39 | 10.41 | 10.28 | 10.37 | 219,694 | -0.04(-0.38%) |
Oct 30, 2019 | 10.39 | 10.45 | 10.32 | 10.41 | 367,355 | +0.01(+0.13%) |
Oct 29, 2019 | 10.30 | 10.45 | 10.29 | 10.39 | 271,482 | +0.09(+0.84%) |
Oct 28, 2019 | 10.24 | 10.34 | 10.19 | 10.31 | 382,687 | +0.13(+1.24%) |
Oct 25, 2019 | 10.33 | 10.38 | 10.16 | 10.18 | 198,197 | -0.15(-1.47%) |
Oct 24, 2019 | 10.40 | 10.40 | 10.33 | 10.33 | 148,527 | -0.03(-0.32%) |
Oct 23, 2019 | 10.46 | 10.50 | 10.36 | 10.37 | 161,543 | -0.05(-0.51%) |
Oct 22, 2019 | 10.57 | 10.57 | 10.40 | 10.42 | 233,969 | -0.13(-1.19%) |
Oct 21, 2019 | 10.38 | 10.57 | 10.38 | 10.55 | 254,174 | +0.21(+2.05%) |
Oct 18, 2019 | 10.43 | 10.48 | 10.32 | 10.33 | 274,880 | -0.13(-1.20%) |
Oct 17, 2019 | 10.39 | 10.47 | 10.37 | 10.46 | 229,281 | +0.09(+0.83%) |
Oct 16, 2019 | 10.39 | 10.45 | 10.36 | 10.37 | 195,219 | -0.01(-0.06%) |
Oct 15, 2019 | 10.32 | 10.49 | 10.31 | 10.38 | 239,147 | +0.11(+1.03%) |
Oct 14, 2019 | 10.33 | 10.38 | 10.25 | 10.27 | 231,874 | -0.05(-0.51%) |
Oct 11, 2019 | 10.31 | 10.57 | 10.31 | 10.33 | 302,956 | +0.06(+0.58%) |
Oct 10, 2019 | 10.28 | 10.36 | 10.25 | 10.27 | 247,881 | +0.00(+0.00%) |
Oct 09, 2019 | 10.24 | 10.35 | 10.22 | 10.27 | 309,638 | +0.08(+0.78%) |
Oct 08, 2019 | 10.21 | 10.29 | 10.18 | 10.19 | 330,316 | -0.03(-0.26%) |
Oct 07, 2019 | 10.20 | 10.25 | 10.16 | 10.22 | 372,688 | +0.05(+0.46%) |
Oct 04, 2019 | 10.18 | 10.24 | 10.16 | 10.17 | 478,511 | -0.01(-0.06%) |
Oct 03, 2019 | 10.31 | 10.31 | 10.14 | 10.18 | 681,850 | -0.10(-0.97%) |
Oct 02, 2019 | 10.24 | 10.29 | 10.14 | 10.27 | 448,151 | +0.13(+1.24%) |
Oct 01, 2019 | 10.28 | 10.33 | 10.14 | 10.15 | 284,842 | -0.12(-1.16%) |
Sep 30, 2019 | 10.32 | 10.32 | 10.22 | 10.27 | 437,942 | +0.15(+1.44%) |
Sep 27, 2019 | 10.18 | 10.27 | 10.10 | 10.12 | 121,212 | -0.06(-0.59%) |
Sep 26, 2019 | 10.18 | 10.24 | 10.14 | 10.18 | 121,196 | -0.02(-0.19%) |
Sep 25, 2019 | 10.07 | 10.25 | 10.07 | 10.20 | 162,245 | +0.13(+1.32%) |
Sep 24, 2019 | 10.16 | 10.17 | 10.06 | 10.07 | 187,460 | -0.08(-0.78%) |
Sep 23, 2019 | 10.03 | 10.18 | 10.01 | 10.15 | 233,074 | +0.15(+1.46%) |
Sep 20, 2019 | 10.11 | 10.18 | 10.00 | 10.00 | 521,079 | -0.06(-0.59%) |
Sep 19, 2019 | 10.14 | 10.17 | 10.04 | 10.06 | 233,814 | -0.04(-0.39%) |
Sep 18, 2019 | 10.14 | 10.17 | 10.10 | 10.10 | 208,667 | -0.04(-0.39%) |
Sep 17, 2019 | 10.17 | 10.22 | 10.12 | 10.14 | 411,506 | -0.01(-0.13%) |
Sep 16, 2019 | 10.20 | 10.22 | 10.13 | 10.16 | 251,321 | -0.05(-0.45%) |
Sep 13, 2019 | 10.20 | 10.23 | 10.16 | 10.20 | 430,358 | +0.03(+0.26%) |
Sep 12, 2019 | 10.26 | 10.26 | 10.11 | 10.18 | 159,946 | -0.04(-0.39%) |
Sep 11, 2019 | 10.24 | 10.28 | 10.20 | 10.22 | 204,996 | -0.02(-0.19%) |
Sep 10, 2019 | 10.31 | 10.34 | 10.23 | 10.24 | 235,471 | -0.06(-0.58%) |
Sep 09, 2019 | 10.20 | 10.31 | 10.20 | 10.29 | 328,900 | +0.09(+0.91%) |
Sep 06, 2019 | 10.15 | 10.24 | 10.14 | 10.20 | 275,936 | +0.07(+0.65%) |
Sep 05, 2019 | 10.18 | 10.20 | 10.10 | 10.14 | 325,422 | +0.04(+0.39%) |
Sep 04, 2019 | 10.06 | 10.14 | 10.03 | 10.10 | 450,714 | +0.13(+1.33%) |
Sep 03, 2019 | 10.08 | 10.35 | 9.937 | 9.964 | 1,036,308 | +0.30(+3.15%) |
Aug 30, 2019 | 9.705 | 9.705 | 9.586 | 9.659 | 122,571 | -0.01(-0.14%) |
Aug 29, 2019 | 9.573 | 9.679 | 9.480 | 9.672 | 90,336 | +0.14(+1.46%) |
Aug 28, 2019 | 9.473 | 9.559 | 9.460 | 9.533 | 66,889 | +0.06(+0.63%) |
Aug 27, 2019 | 9.606 | 9.606 | 9.467 | 9.473 | 91,475 | -0.10(-1.04%) |
Aug 26, 2019 | 9.513 | 9.586 | 9.500 | 9.573 | 108,797 | +0.09(+0.91%) |
Aug 23, 2019 | 9.632 | 9.632 | 9.447 | 9.487 | 81,814 | -0.15(-1.51%) |
Aug 22, 2019 | 9.712 | 9.712 | 9.606 | 9.632 | 62,962 | -0.05(-0.48%) |
Aug 21, 2019 | 9.619 | 9.691 | 9.606 | 9.679 | 97,267 | +0.06(+0.62%) |
Aug 20, 2019 | 9.639 | 9.665 | 9.520 | 9.619 | 118,115 | -0.02(-0.21%) |
Aug 19, 2019 | 9.573 | 9.659 | 9.467 | 9.639 | 122,464 | +0.15(+1.54%) |
Aug 16, 2019 | 9.566 | 9.646 | 9.467 | 9.493 | 284,390 | -0.01(-0.14%) |
Aug 15, 2019 | 9.474 | 9.519 | 9.387 | 9.506 | 225,349 | +0.12(+1.24%) |
Aug 14, 2019 | 9.578 | 9.578 | 9.377 | 9.390 | 166,264 | -0.21(-2.23%) |
Aug 13, 2019 | 9.481 | 9.617 | 9.319 | 9.604 | 267,519 | +0.24(+2.56%) |
Aug 12, 2019 | 9.416 | 9.487 | 9.247 | 9.364 | 227,935 | -0.03(-0.28%) |
Aug 09, 2019 | 9.383 | 9.396 | 9.276 | 9.390 | 115,274 | +0.03(+0.28%) |
Aug 08, 2019 | 9.202 | 9.461 | 9.124 | 9.364 | 245,086 | +0.22(+2.41%) |
Aug 07, 2019 | 9.007 | 9.195 | 8.943 | 9.144 | 183,999 | +0.25(+2.77%) |
Aug 06, 2019 | 8.878 | 8.975 | 8.833 | 8.897 | 46,367 | +0.03(+0.29%) |
Aug 05, 2019 | 8.897 | 8.943 | 8.761 | 8.871 | 82,759 | -0.10(-1.08%) |
Aug 02, 2019 | 9.007 | 9.040 | 8.910 | 8.969 | 80,553 | -0.06(-0.72%) |
Aug 01, 2019 | 9.007 | 9.105 | 8.962 | 9.033 | 57,447 | +0.02(+0.22%) |
Jul 31, 2019 | 9.098 | 9.131 | 8.995 | 9.014 | 83,506 | -0.06(-0.71%) |
Jul 30, 2019 | 9.001 | 9.111 | 9.001 | 9.079 | 62,823 | +0.03(+0.36%) |
Jul 29, 2019 | 9.040 | 9.131 | 9.040 | 9.046 | 86,463 | -0.01(-0.14%) |
Jul 26, 2019 | 9.040 | 9.085 | 9.014 | 9.059 | 86,417 | +0.05(+0.50%) |
Jul 25, 2019 | 9.072 | 9.085 | 8.995 | 9.014 | 23,420 | -0.04(-0.43%) |
Jul 24, 2019 | 9.033 | 9.121 | 9.014 | 9.053 | 93,882 | +0.02(+0.22%) |
Jul 23, 2019 | 8.949 | 9.033 | 8.904 | 9.033 | 52,419 | +0.09(+1.01%) |
Jul 22, 2019 | 8.820 | 9.001 | 8.820 | 8.943 | 117,928 | +0.12(+1.32%) |
Jul 19, 2019 | 8.768 | 8.845 | 8.729 | 8.826 | 83,793 | +0.03(+0.29%) |
Jul 18, 2019 | 8.826 | 8.871 | 8.781 | 8.800 | 46,626 | -0.02(-0.22%) |
Jul 17, 2019 | 8.943 | 8.943 | 8.813 | 8.820 | 89,222 | -0.14(-1.52%) |
Jul 16, 2019 | 8.930 | 8.982 | 8.917 | 8.956 | 49,152 | +0.00(+0.00%) |
Jul 15, 2019 | 8.910 | 8.969 | 8.884 | 8.956 | 50,896 | +0.05(+0.51%) |
Jul 12, 2019 | 8.930 | 8.956 | 8.891 | 8.910 | 58,022 | -0.01(-0.15%) |
Jul 11, 2019 | 8.956 | 8.956 | 8.833 | 8.923 | 95,771 | -0.05(-0.58%) |
Jul 10, 2019 | 8.988 | 9.029 | 8.917 | 8.975 | 43,503 | +0.01(+0.14%) |
Jul 09, 2019 | 8.930 | 8.975 | 8.881 | 8.962 | 61,606 | +0.02(+0.22%) |
Jul 08, 2019 | 8.897 | 9.001 | 8.884 | 8.943 | 80,593 | +0.03(+0.36%) |
Jul 05, 2019 | 8.833 | 8.936 | 8.813 | 8.910 | 45,368 | +0.07(+0.81%) |
Jul 03, 2019 | 8.800 | 8.936 | 8.800 | 8.839 | 37,498 | +0.05(+0.52%) |
Jul 02, 2019 | 8.943 | 8.943 | 8.735 | 8.794 | 76,645 | -0.15(-1.67%) |
Jul 01, 2019 | 8.962 | 9.072 | 8.845 | 8.943 | 122,275 | -0.13(-1.43%) |
Jun 28, 2019 | 8.722 | 9.095 | 8.683 | 9.072 | 454,461 | +0.36(+4.09%) |
Jun 27, 2019 | 8.664 | 8.716 | 8.586 | 8.716 | 53,111 | +0.06(+0.67%) |
Jun 26, 2019 | 8.755 | 8.781 | 8.651 | 8.658 | 56,765 | -0.09(-1.04%) |
Jun 25, 2019 | 8.664 | 8.787 | 8.632 | 8.748 | 211,928 | +0.10(+1.12%) |
Jun 24, 2019 | 8.696 | 8.716 | 8.612 | 8.651 | 173,872 | -0.05(-0.52%) |
Jun 21, 2019 | 8.554 | 8.696 | 8.483 | 8.696 | 292,429 | +0.11(+1.28%) |
Jun 20, 2019 | 8.580 | 8.625 | 8.534 | 8.586 | 79,011 | +0.02(+0.23%) |
Jun 19, 2019 | 8.534 | 8.586 | 8.496 | 8.567 | 202,132 | -0.01(-0.08%) |
Jun 18, 2019 | 8.573 | 8.622 | 8.502 | 8.573 | 84,548 | +0.02(+0.23%) |
Jun 17, 2019 | 8.554 | 8.586 | 8.515 | 8.554 | 93,183 | +0.00(+0.00%) |
Jun 14, 2019 | 8.437 | 8.593 | 8.437 | 8.554 | 97,219 | +0.12(+1.46%) |
Jun 13, 2019 | 8.418 | 8.450 | 8.366 | 8.431 | 94,970 | +0.04(+0.46%) |
Jun 12, 2019 | 8.405 | 8.457 | 8.337 | 8.392 | 196,176 | +0.03(+0.31%) |
Jun 11, 2019 | 8.392 | 8.395 | 8.321 | 8.366 | 119,812 | -0.01(-0.08%) |
Jun 10, 2019 | 8.411 | 8.411 | 8.327 | 8.372 | 93,845 | -0.01(-0.08%) |
Jun 07, 2019 | 8.353 | 8.398 | 8.230 | 8.379 | 116,663 | +0.03(+0.31%) |
Jun 06, 2019 | 8.314 | 8.372 | 8.230 | 8.353 | 78,033 | +0.03(+0.31%) |
Jun 05, 2019 | 8.359 | 8.405 | 8.275 | 8.327 | 157,036 | -0.02(-0.23%) |
Jun 04, 2019 | 8.450 | 8.450 | 8.236 | 8.347 | 1,779,690 | -0.05(-0.54%) |
Jun 03, 2019 | 8.282 | 8.463 | 8.243 | 8.392 | 101,160 | +0.16(+1.97%) |
May 31, 2019 | 8.308 | 8.347 | 8.204 | 8.230 | 115,891 | -0.14(-1.63%) |
May 30, 2019 | 8.431 | 8.503 | 8.029 | 8.366 | 277,536 | -0.08(-0.92%) |
May 29, 2019 | 8.683 | 8.709 | 8.437 | 8.444 | 247,847 | -0.30(-3.41%) |
May 28, 2019 | 8.748 | 8.871 | 8.638 | 8.742 | 140,327 | -0.08(-0.88%) |
May 24, 2019 | 8.962 | 8.995 | 8.813 | 8.820 | 131,786 | -0.14(-1.52%) |
May 23, 2019 | 8.910 | 8.975 | 8.910 | 8.956 | 26,798 | -0.01(-0.07%) |
May 22, 2019 | 8.956 | 9.020 | 8.943 | 8.962 | 36,347 | -0.03(-0.36%) |
May 21, 2019 | 9.001 | 9.020 | 8.978 | 8.995 | 34,909 | -0.01(-0.14%) |
May 20, 2019 | 8.910 | 9.026 | 8.910 | 9.007 | 38,071 | +0.05(+0.58%) |
May 17, 2019 | 9.020 | 9.053 | 8.943 | 8.956 | 81,478 | -0.08(-0.93%) |
May 16, 2019 | 9.027 | 9.099 | 8.988 | 9.040 | 57,510 | +0.05(+0.58%) |
May 15, 2019 | 8.963 | 9.007 | 8.931 | 8.988 | 94,238 | +0.03(+0.28%) |
May 14, 2019 | 8.906 | 8.994 | 8.868 | 8.963 | 57,214 | +0.05(+0.57%) |
May 13, 2019 | 9.020 | 9.020 | 8.906 | 8.912 | 49,094 | -0.07(-0.78%) |
May 10, 2019 | 8.887 | 9.001 | 8.849 | 8.982 | 47,678 | +0.06(+0.71%) |
May 09, 2019 | 8.931 | 8.964 | 8.868 | 8.918 | 47,877 | -0.03(-0.28%) |
May 08, 2019 | 8.994 | 9.007 | 8.925 | 8.944 | 68,134 | -0.01(-0.07%) |
May 07, 2019 | 9.026 | 9.026 | 8.918 | 8.950 | 64,071 | -0.04(-0.49%) |
May 06, 2019 | 8.918 | 9.035 | 8.918 | 8.994 | 43,962 | +0.00(+0.00%) |
May 03, 2019 | 8.950 | 9.013 | 8.941 | 8.994 | 36,153 | +0.08(+0.92%) |
May 02, 2019 | 8.988 | 8.994 | 8.908 | 8.912 | 19,508 | -0.07(-0.78%) |
May 01, 2019 | 9.070 | 9.089 | 8.969 | 8.982 | 48,041 | -0.09(-0.98%) |
Apr 30, 2019 | 8.994 | 9.102 | 8.900 | 9.070 | 116,648 | +0.08(+0.92%) |
Apr 29, 2019 | 8.931 | 8.988 | 8.931 | 8.988 | 55,023 | +0.04(+0.42%) |
Apr 26, 2019 | 8.931 | 8.988 | 8.912 | 8.950 | 58,414 | +0.03(+0.36%) |
Apr 25, 2019 | 8.931 | 8.931 | 8.823 | 8.918 | 31,734 | -0.02(-0.21%) |
Apr 24, 2019 | 8.868 | 8.950 | 8.868 | 8.937 | 57,132 | +0.07(+0.79%) |
Apr 23, 2019 | 8.773 | 8.910 | 8.773 | 8.868 | 112,622 | +0.09(+1.01%) |
Apr 22, 2019 | 8.760 | 8.798 | 8.741 | 8.779 | 48,700 | +0.00(+0.00%) |
Apr 18, 2019 | 8.722 | 8.817 | 8.716 | 8.779 | 27,154 | +0.03(+0.36%) |
Apr 17, 2019 | 8.728 | 8.785 | 8.647 | 8.747 | 78,906 | +0.01(+0.07%) |
Apr 16, 2019 | 8.773 | 8.792 | 8.735 | 8.741 | 34,143 | -0.01(-0.07%) |
Apr 15, 2019 | 8.703 | 8.766 | 8.668 | 8.747 | 36,575 | +0.06(+0.66%) |
Apr 12, 2019 | 8.785 | 8.785 | 8.678 | 8.690 | 54,151 | -0.08(-0.87%) |
Apr 11, 2019 | 8.684 | 8.804 | 8.665 | 8.766 | 102,387 | +0.10(+1.17%) |
Apr 10, 2019 | 8.652 | 8.709 | 8.652 | 8.665 | 27,176 | +0.01(+0.15%) |
Apr 09, 2019 | 8.709 | 8.728 | 8.652 | 8.652 | 52,146 | -0.07(-0.80%) |
Apr 08, 2019 | 8.684 | 8.760 | 8.684 | 8.722 | 39,304 | -0.01(-0.07%) |
Apr 05, 2019 | 8.741 | 8.779 | 8.665 | 8.728 | 85,884 | +0.01(+0.07%) |
Apr 04, 2019 | 8.678 | 8.760 | 8.678 | 8.722 | 51,221 | +0.04(+0.51%) |
Apr 03, 2019 | 8.728 | 8.773 | 8.614 | 8.678 | 92,062 | -0.03(-0.29%) |
Apr 02, 2019 | 8.709 | 8.804 | 8.684 | 8.703 | 97,221 | +0.01(+0.07%) |
Apr 01, 2019 | 8.709 | 8.709 | 8.665 | 8.697 | 66,840 | -0.01(-0.07%) |
Mar 29, 2019 | 8.709 | 8.709 | 8.538 | 8.703 | 195,609 | +0.03(+0.29%) |
Mar 28, 2019 | 8.652 | 8.678 | 8.608 | 8.678 | 57,377 | +0.04(+0.44%) |
Mar 27, 2019 | 8.608 | 8.659 | 8.595 | 8.640 | 48,719 | +0.03(+0.37%) |
Mar 26, 2019 | 8.500 | 8.627 | 8.500 | 8.608 | 75,532 | +0.10(+1.19%) |
Mar 25, 2019 | 8.431 | 8.551 | 8.424 | 8.507 | 54,830 | +0.05(+0.60%) |
Mar 22, 2019 | 8.551 | 8.629 | 8.443 | 8.456 | 158,192 | -0.13(-1.48%) |
Mar 21, 2019 | 8.526 | 8.652 | 8.526 | 8.583 | 51,115 | +0.03(+0.37%) |
Mar 20, 2019 | 8.519 | 8.608 | 8.462 | 8.551 | 120,931 | +0.00(+0.00%) |
Mar 19, 2019 | 8.564 | 8.564 | 8.494 | 8.551 | 65,128 | -0.01(-0.07%) |
Mar 18, 2019 | 8.507 | 8.589 | 8.507 | 8.557 | 39,465 | +0.03(+0.30%) |
Mar 15, 2019 | 8.500 | 8.576 | 8.494 | 8.532 | 140,825 | +0.01(+0.15%) |
Mar 14, 2019 | 8.538 | 8.576 | 8.475 | 8.519 | 156,340 | +0.03(+0.30%) |
Mar 13, 2019 | 8.414 | 8.519 | 8.414 | 8.494 | 161,965 | +0.09(+1.03%) |
Mar 12, 2019 | 8.420 | 8.482 | 8.395 | 8.407 | 176,806 | -0.01(-0.07%) |
Mar 11, 2019 | 8.302 | 8.463 | 8.302 | 8.414 | 62,446 | +0.11(+1.34%) |
Mar 08, 2019 | 8.240 | 8.380 | 8.240 | 8.302 | 54,150 | +0.04(+0.52%) |
Mar 07, 2019 | 8.290 | 8.376 | 8.259 | 8.259 | 90,384 | -0.02(-0.30%) |
Mar 06, 2019 | 8.228 | 8.358 | 8.228 | 8.284 | 85,886 | +0.03(+0.37%) |
Mar 05, 2019 | 8.277 | 8.277 | 8.197 | 8.253 | 18,183 | -0.01(-0.15%) |
Mar 04, 2019 | 8.265 | 8.296 | 8.199 | 8.265 | 33,872 | -0.02(-0.22%) |
Mar 01, 2019 | 8.203 | 8.345 | 8.104 | 8.284 | 78,074 | +0.10(+1.21%) |
Feb 28, 2019 | 8.148 | 8.240 | 8.122 | 8.185 | 69,641 | +0.04(+0.46%) |
Feb 27, 2019 | 8.055 | 8.154 | 7.968 | 8.148 | 47,877 | +0.07(+0.84%) |
Feb 26, 2019 | 8.117 | 8.117 | 8.073 | 8.079 | 139,270 | -0.03(-0.38%) |
Feb 25, 2019 | 8.067 | 8.135 | 8.064 | 8.110 | 44,403 | +0.03(+0.38%) |
Feb 22, 2019 | 8.092 | 8.129 | 8.067 | 8.079 | 70,476 | +0.02(+0.23%) |
Feb 21, 2019 | 7.968 | 8.098 | 7.919 | 8.061 | 54,069 | +0.12(+1.48%) |
Feb 20, 2019 | 8.073 | 8.073 | 7.937 | 7.943 | 52,846 | -0.12(-1.46%) |
Feb 19, 2019 | 7.956 | 8.067 | 7.956 | 8.061 | 60,471 | +0.08(+1.01%) |
Feb 15, 2019 | 7.919 | 8.073 | 7.888 | 7.981 | 139,822 | +0.06(+0.70%) |
Feb 14, 2019 | 7.937 | 7.999 | 7.900 | 7.925 | 74,986 | -0.09(-1.08%) |
Feb 13, 2019 | 8.067 | 8.104 | 7.987 | 8.011 | 36,531 | -0.09(-1.14%) |
Feb 12, 2019 | 8.154 | 8.157 | 8.098 | 8.104 | 35,560 | -0.05(-0.61%) |
Feb 11, 2019 | 8.129 | 8.166 | 8.079 | 8.154 | 32,383 | -0.01(-0.08%) |
Feb 08, 2019 | 8.092 | 8.172 | 8.079 | 8.160 | 32,167 | +0.06(+0.69%) |
Feb 07, 2019 | 8.166 | 8.178 | 8.086 | 8.104 | 50,644 | -0.06(-0.68%) |
Feb 06, 2019 | 8.160 | 8.160 | 8.104 | 8.160 | 21,443 | -0.01(-0.15%) |
Feb 05, 2019 | 8.086 | 8.191 | 8.086 | 8.172 | 69,417 | +0.06(+0.69%) |
Feb 04, 2019 | 8.018 | 8.129 | 8.005 | 8.117 | 29,637 | +0.11(+1.39%) |
Feb 01, 2019 | 7.999 | 8.018 | 7.931 | 8.005 | 23,276 | +0.02(+0.23%) |
Jan 31, 2019 | 7.931 | 8.005 | 7.894 | 7.987 | 39,916 | +0.04(+0.55%) |
Jan 30, 2019 | 7.962 | 7.993 | 7.900 | 7.943 | 60,991 | +0.01(+0.08%) |
Jan 29, 2019 | 7.943 | 7.974 | 7.894 | 7.937 | 23,810 | -0.01(-0.16%) |
Jan 28, 2019 | 7.931 | 8.024 | 7.900 | 7.950 | 52,770 | -0.04(-0.46%) |
Jan 25, 2019 | 7.937 | 8.018 | 7.937 | 7.987 | 22,145 | +0.07(+0.94%) |
Jan 24, 2019 | 7.851 | 7.912 | 7.838 | 7.912 | 28,056 | +0.05(+0.63%) |
Jan 23, 2019 | 7.770 | 7.863 | 7.770 | 7.863 | 21,008 | +0.06(+0.79%) |
Jan 22, 2019 | 7.838 | 7.857 | 7.739 | 7.801 | 48,300 | -0.04(-0.55%) |
Jan 18, 2019 | 7.900 | 7.943 | 7.844 | 7.844 | 29,580 | -0.06(-0.70%) |
Jan 17, 2019 | 7.826 | 7.937 | 7.776 | 7.900 | 124,436 | +0.04(+0.55%) |
Jan 16, 2019 | 7.801 | 7.863 | 7.801 | 7.857 | 31,588 | +0.07(+0.87%) |
Jan 15, 2019 | 7.807 | 7.838 | 7.770 | 7.789 | 17,611 | -0.02(-0.32%) |
Jan 14, 2019 | 7.789 | 7.925 | 7.789 | 7.813 | 72,235 | -0.04(-0.47%) |
Jan 11, 2019 | 7.826 | 7.888 | 7.801 | 7.851 | 41,543 | -0.01(-0.16%) |
Jan 10, 2019 | 7.801 | 7.888 | 7.795 | 7.863 | 49,539 | -0.03(-0.39%) |
Jan 09, 2019 | 7.740 | 7.894 | 7.647 | 7.894 | 117,841 | +0.16(+2.07%) |
Jan 08, 2019 | 7.678 | 7.795 | 7.653 | 7.734 | 58,304 | +0.08(+1.05%) |
Jan 07, 2019 | 7.549 | 7.678 | 7.506 | 7.653 | 156,240 | +0.10(+1.39%) |
Jan 04, 2019 | 7.542 | 7.641 | 7.506 | 7.549 | 146,377 | +0.04(+0.57%) |
Jan 03, 2019 | 7.561 | 7.610 | 7.487 | 7.506 | 63,352 | -0.06(-0.73%) |